Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Patanjali Foods

Stock

Expiry Date

SEARCH FUTURES

PATANJALI 25Nov2025

LIVE
NSE
Nov 18, 15:18

588.85

0.40 (0.07%)

BSE: 500368  |  NSE: PATANJALI  |  ISIN: INE619A01035
Open Price 591.90
High Price 596.20
Low Price 583.30
Prev. Close 588.45
Spot Price 587.05
Open Int PCR 0.40
Prev OI PCR 0.40
Bid Price 588.70
Bid Qty 900
Rollover % 5.53%
Average Price 591.67
No. of Contracts Traded 7,797
Turnover (Rs. in lakhs) 41,519.26
Market Lot 900
Open Interest 32,816,700
Open Int. Chg 53,100
Open Int. Chg % 0.16
Offer Price 589.05
Offer Qty 900
Rollover Cost 2.55

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 490.00 0.10 - - 9,900 -
- - - - - 500.00 0.10 0.05 900 80,100 -27,000
- - - - - 506.65 - - - - -
69.30 -1.15 - 3,600 - 510.00 0.30 - - 3,600 -
77.00 3.90 2,700 2,700 2,700 515.00 - - - - -
72.05 12.90 2,700 2,700 900 520.00 0.10 -0.05 9,900 140,400 -3,600
55.05 - - 2,700 - 525.00 0.10 - - 21,600 -
58.70 - - 3,600 - 530.00 0.10 -0.15 68,400 121,500 -47,700
- - - - - 533.35 - - - - -
- - - - - 535.00 0.30 - - 13,500 -
52.20 2.25 2,700 16,200 2,700 540.00 0.25 -0.45 8,100 213,300 -6,300
45.05 - - 9,900 - 545.00 0.25 -0.20 29,700 66,600 -23,400
- - - - - 546.65 - - - - -
38.85 -0.10 28,800 45,000 10,800 550.00 0.40 -0.20 113,400 165,600 -31,500
37.30 3.35 18,000 18,900 -3,600 555.00 0.60 -0.25 119,700 68,400 -40,500
29.45 -0.30 72,900 72,000 6,300 560.00 0.80 -0.40 221,400 208,800 -33,300
24.80 -0.45 87,300 65,700 17,100 565.00 1.05 -0.60 77,400 193,500 24,300
20.60 -0.40 367,200 190,800 -14,400 570.00 1.70 -0.80 342,900 358,200 900
- - - - - 573.35 - - - - -
16.30 -0.85 109,800 66,600 -11,700 575.00 2.60 -1.10 236,700 99,900 -9,900
12.90 -1.10 1,282,500 422,100 -662,400 580.00 4.10 -1.20 999,000 283,500 -128,700
9.95 -0.95 414,000 214,200 46,800 585.00 6.25 -1.10 553,500 134,100 35,100
- - - - - 586.65 - - - - -
7.35 -1.20 1,984,500 687,600 69,300 590.00 8.90 -0.95 840,600 328,500 4,500
5.45 -1.05 929,700 153,900 -36,900 595.00 11.75 -1.20 397,800 72,900 -53,100
4.50 -0.55 2,277,900 2,630,700 -193,500 600.00 15.40 -1.05 789,300 416,700 -129,600
3.15 -0.60 546,300 171,000 -1,800 605.00 18.20 -3.25 142,200 45,000 -4,500
2.25 -0.45 584,100 1,348,200 20,700 610.00 22.60 -1.55 117,900 108,000 7,200
- - - - - 613.35 - - - - -
1.55 -0.50 167,400 578,700 13,500 615.00 27.80 -0.60 81,000 47,700 6,300
1.40 -0.30 439,200 1,331,100 -37,800 620.00 32.50 -0.50 251,100 119,700 -86,400
1.05 -0.25 58,500 217,800 17,100 625.00 37.15 -0.55 69,300 41,400 17,100
- - - - - 626.65 - - - - -
0.85 -0.20 167,400 263,700 9,000 630.00 41.95 -0.35 70,200 47,700 18,000
0.60 -0.25 34,200 75,600 6,300 635.00 45.15 0.80 - 26,100 -
0.60 -0.10 230,400 517,500 7,200 640.00 65.70 - - 68,400 -
0.45 -0.05 13,500 93,600 7,200 645.00 57.90 0.75 - 35,100 -
0.45 - 69,300 313,200 -5,400 650.00 74.85 - - 22,500 -
- - - - - 653.35 - - - - -
0.75 - - 59,400 - 655.00 77.30 - - 13,500 -
0.35 - 46,800 121,500 -16,200 660.00 71.30 - - 32,400 -
- - - - - 666.65 - - - - -
0.25 -0.10 9,000 32,400 -4,500 670.00 93.20 - - 4,500 -
0.10 - 2,700 12,600 -2,700 680.00 91.60 - - 8,100 -
0.10 - - 16,200 - 690.00 115.20 - - 9,000 -
- - - - - 693.35 - - - - -
0.05 - - 5,400 - 700.00 125.50 - - 1,800 -
- - - - - 1,840.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 32,816,700 53,100 0.16%
Call
 9,766,800 -753,300 -7.16%
Put
 3,631,500 -512,100 -12.36%
Total
 46,215,000 -1,212,300 -2.56%
Change in Volumes
Current Vol Change % Chg
Future
 7,017,300 4,679,100 200.12%
Call
 9,949,500 6,452,100 184.48%
Put
 5,540,400 4,144,500 296.91%
Total
 22,507,200 15,275,700 211.24%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Patanjali Foods
 49,260,600 5,083,200 969.09%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
PATANJALI 25Nov2025 - 600.00 4.50 2,277,900
PATANJALI 25Nov2025 - 590.00 7.35 1,984,500
PATANJALI 25Nov2025 - 580.00 12.90 1,282,500
PATANJALI 25Nov2025 - 595.00 5.45 929,700
PATANJALI 25Nov2025 - 610.00 2.25 584,100
Most Active Puts
Puts Price Volumes
PATANJALI 25Nov2025 - 580.00 4.10 999,000
PATANJALI 25Nov2025 - 590.00 8.90 840,600
PATANJALI 25Nov2025 - 600.00 15.40 789,300
PATANJALI 25Nov2025 - 585.00 6.25 553,500
PATANJALI 25Nov2025 - 595.00 11.75 397,800

Fundamentals

Market Cap
63,860.96
* EPS (TTM)
13.11
* P/E
44.78
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
900
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
45.01
DELIVERY AVERAGES
3-Day 44.56%
5-Day 40.85%
8-Day 43.13%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347